Ofi Invest Us Equity Active UCITS ETF (EPA:OFIUS)
France · Delayed Price · Currency is EUR 5.14
+0.05 (0.90%)
At close: Sep 22, 2026
EPA:OFIUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.13 | 5.13 | 5.13 | 5.14 | 5.14 | 0.90% | - |
| Sep 21, 2026 | 5.06 | 5.06 | 5.06 | 5.10 | 5.10 | 1.43% | - |
| Sep 18, 2026 | 5.05 | 5.05 | 5.05 | 5.03 | 5.03 | 0.10% | - |
| Sep 17, 2026 | 5.00 | 5.00 | 5.00 | 5.02 | 5.02 | 0.74% | - |
| Sep 16, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.59% | - |
| Sep 15, 2026 | 4.97 | 4.97 | 4.97 | 4.96 | 4.96 | -0.22% | - |
| Sep 14, 2026 | 4.96 | 4.96 | 4.96 | 4.97 | 4.97 | -0.33% | - |
| Sep 11, 2026 | 4.95 | 4.95 | 4.95 | 4.98 | 4.98 | 0.92% | - |
| Sep 10, 2026 | 4.96 | 4.96 | 4.96 | 4.94 | 4.94 | -0.33% | - |
| Sep 9, 2026 | 4.98 | 4.98 | 4.98 | 4.95 | 4.95 | -0.85% | - |
| Sep 8, 2026 | 5.01 | 5.01 | 5.01 | 5.00 | 5.00 | -0.36% | - |
| Sep 7, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.10% | - |
| Sep 4, 2026 | 5.03 | 5.03 | 5.03 | 5.01 | 5.01 | -0.32% | - |
| Sep 3, 2026 | 4.98 | 4.98 | 4.98 | 5.03 | 5.03 | 0.59% | - |
| Sep 2, 2026 | 4.97 | 4.97 | 4.97 | 5.00 | 5.00 | 0.35% | - |
| Sep 1, 2026 | 5.00 | 5.00 | 5.00 | 4.98 | 4.98 | -0.23% | - |
| Aug 31, 2026 | 5.02 | 5.02 | 5.02 | 4.99 | 4.99 | -1.16% | - |
| Aug 28, 2026 | 5.01 | 5.01 | 5.01 | 5.05 | 5.05 | 0.82% | - |
| Aug 27, 2026 | 4.99 | 4.99 | 4.99 | 5.01 | 5.01 | 0.87% | - |
| Aug 26, 2026 | 4.95 | 4.95 | 4.95 | 4.96 | 4.96 | 0.36% | - |
| Aug 25, 2026 | 4.96 | 4.96 | 4.96 | 4.95 | 4.95 | 0.22% | - |
| Aug 24, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.30% | - |
| Aug 21, 2026 | 4.94 | 4.94 | 4.94 | 4.95 | 4.95 | -0.16% | - |
| Aug 20, 2026 | 4.98 | 4.98 | 4.98 | 4.96 | 4.96 | -0.63% | - |
| Aug 19, 2026 | 5.00 | 5.00 | 5.00 | 4.99 | 4.99 | -0.45% | - |
| Aug 18, 2026 | 5.03 | 5.03 | 5.03 | 5.01 | 5.01 | -1.09% | - |
| Aug 17, 2026 | 5.08 | 5.08 | 5.08 | 5.07 | 5.07 | -0.08% | - |
| Aug 14, 2026 | 5.10 | 5.10 | 5.10 | 5.07 | 5.07 | -0.37% | - |
| Aug 13, 2026 | 5.07 | 5.07 | 5.07 | 5.09 | 5.09 | 0.61% | - |
| Aug 12, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Aug 11, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.08% | - |
| Aug 10, 2026 | 5.07 | 5.07 | 5.07 | 5.06 | 5.06 | -0.04% | - |
| Aug 7, 2026 | 5.04 | 5.04 | 5.04 | 5.06 | 5.06 | 0.54% | - |
| Aug 6, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.18% | - |
| Aug 5, 2026 | 5.06 | 5.06 | 5.06 | 5.04 | 5.04 | 0.28% | - |
| Aug 4, 2026 | 4.97 | 4.97 | 4.97 | 5.03 | 5.03 | 1.86% | - |
| Aug 3, 2026 | 4.90 | 4.90 | 4.90 | 4.93 | 4.93 | 1.84% | - |
| Jul 31, 2026 | 4.88 | 4.88 | 4.88 | 4.84 | 4.84 | 0.25% | - |
| Jul 30, 2026 | 4.85 | 4.85 | 4.85 | 4.83 | 4.83 | -1.24% | - |
| Jul 29, 2026 | 4.94 | 4.94 | 4.94 | 4.89 | 4.89 | -0.96% | - |
| Jul 28, 2026 | 4.91 | 4.91 | 4.91 | 4.94 | 4.94 | 0.40% | - |
| Jul 27, 2026 | 4.96 | 4.96 | 4.96 | 4.92 | 4.92 | -0.57% | - |
| Jul 24, 2026 | 4.91 | 4.91 | 4.91 | 4.95 | 4.95 | 0.88% | - |
| Jul 23, 2026 | 4.94 | 4.94 | 4.94 | 4.91 | 4.91 | -1.38% | - |
| Jul 22, 2026 | 4.95 | 4.95 | 4.95 | 4.97 | 4.97 | 0.28% | - |
| Jul 21, 2026 | 4.96 | 4.96 | 4.95 | 4.96 | 4.96 | 0.08% | 2,130 |
| Jul 20, 2026 | 4.94 | 4.94 | 4.94 | 4.96 | 4.96 | 0.26% | - |
| Jul 17, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Jul 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.02% | - |
| Jul 15, 2026 | 5.02 | 5.02 | 5.02 | 5.00 | 5.00 | 0.08% | - |